致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 8.10 | 8.09 | 0.14 | 1.76% | 7.97 | 8.35 | 332930 | 27068 | 9.77% |
| 2024-11-20 | 7.63 | 7.95 | 0.27 | 3.52% | 7.60 | 8.10 | 200253 | 15731 | 5.88% |
| 2024-11-19 | 7.30 | 7.68 | 0.38 | 5.21% | 7.26 | 7.69 | 168353 | 12563 | 4.94% |
| 2024-11-18 | 7.75 | 7.30 | -0.37 | -4.82% | 7.18 | 7.80 | 216184 | 15908 | 6.34% |
| 2024-11-15 | 7.91 | 7.67 | -0.29 | -3.64% | 7.65 | 8.18 | 231740 | 18395 | 6.80% |
| 2024-11-14 | 8.23 | 7.96 | -0.31 | -3.75% | 7.95 | 8.44 | 215616 | 17709 | 6.33% |
| 2024-11-13 | 8.29 | 8.27 | -0.10 | -1.19% | 7.99 | 8.38 | 239454 | 19577 | 7.03% |
| 2024-11-12 | 8.65 | 8.37 | -0.26 | -3.01% | 8.27 | 8.69 | 316224 | 26826 | 9.28% |
| 2024-11-11 | 8.33 | 8.63 | 0.26 | 3.11% | 8.26 | 8.63 | 352847 | 30099 | 10.35% |
| 2024-11-08 | 8.60 | 8.37 | -0.13 | -1.53% | 8.36 | 8.72 | 379971 | 32376 | 11.15% |
| 2024-11-07 | 8.34 | 8.50 | 0.03 | 0.35% | 8.23 | 8.61 | 379153 | 31911 | 11.13% |
| 2024-11-06 | 8.23 | 8.47 | 0.27 | 3.29% | 8.21 | 8.79 | 519872 | 44294 | 15.26% |
| 2024-11-05 | 8.01 | 8.20 | 0.11 | 1.36% | 8.01 | 8.30 | 350465 | 28642 | 10.28% |
| 2024-11-04 | 7.95 | 8.09 | 0.19 | 2.41% | 7.88 | 8.20 | 294426 | 23701 | 8.64% |
| 2024-11-01 | 8.67 | 7.90 | -0.83 | -9.51% | 7.90 | 8.70 | 566627 | 46525 | 16.63% |
| 2024-10-31 | 9.32 | 8.73 | -0.32 | -3.54% | 8.56 | 9.33 | 871703 | 77822 | 25.58% |
| 2024-10-30 | 8.22 | 9.05 | 0.57 | 6.72% | 8.08 | 9.20 | 1002559 | 87895 | 29.42% |
| 2024-10-29 | 8.32 | 8.48 | 0.16 | 1.92% | 8.06 | 8.77 | 647498 | 54576 | 19.00% |
| 2024-10-28 | 8.03 | 8.32 | 0.24 | 2.97% | 8.02 | 8.44 | 394263 | 32573 | 11.57% |
| 2024-10-25 | 8.11 | 8.08 | 0.00 | 0.00% | 7.97 | 8.27 | 374513 | 30365 | 10.99% |
| 2024-10-24 | 7.73 | 8.08 | 0.23 | 2.93% | 7.71 | 8.26 | 394315 | 31632 | 11.57% |
| 2024-10-23 | 8.05 | 7.85 | -0.26 | -3.21% | 7.80 | 8.08 | 370009 | 29418 | 10.86% |
| 2024-10-22 | 8.08 | 8.11 | 0.05 | 0.62% | 7.95 | 8.32 | 411354 | 33430 | 12.07% |
| 2024-10-21 | 7.77 | 8.06 | 0.36 | 4.68% | 7.62 | 8.34 | 468157 | 37514 | 13.74% |
| 2024-10-18 | 7.35 | 7.70 | 0.37 | 5.05% | 7.34 | 7.85 | 443319 | 33932 | 13.01% |
| 2024-10-17 | 7.27 | 7.33 | 0.14 | 1.95% | 7.23 | 7.49 | 252233 | 18652 | 7.40% |
| 2024-10-16 | 7.17 | 7.19 | -0.14 | -1.91% | 7.12 | 7.39 | 233803 | 16934 | 6.86% |
| 2024-10-15 | 7.24 | 7.33 | 0.02 | 0.27% | 7.17 | 7.57 | 328499 | 24369 | 9.64% |
| 2024-10-14 | 7.01 | 7.31 | 0.39 | 5.64% | 6.96 | 7.32 | 301149 | 21574 | 8.84% |
| 2024-10-11 | 7.42 | 6.92 | -0.57 | -7.61% | 6.79 | 7.43 | 346845 | 24436 | 10.18% |
| 2024-10-10 | 7.51 | 7.49 | 0.19 | 2.60% | 7.26 | 7.97 | 448897 | 34093 | 13.17% |
| 2024-10-09 | 8.15 | 7.30 | -1.47 | -16.76% | 7.30 | 8.26 | 557731 | 43590 | 16.37% |
| 2024-10-08 | 9.00 | 8.77 | 1.20 | 15.85% | 7.80 | 9.00 | 689126 | 57891 | 20.22% |
| 2024-09-30 | 6.85 | 7.57 | 0.99 | 15.05% | 6.68 | 7.72 | 617790 | 44301 | 18.13% |
| 2024-09-27 | 6.38 | 6.58 | 0.41 | 6.65% | 6.25 | 6.74 | 412389 | 26673 | 12.10% |
| 2024-09-26 | 6.03 | 6.17 | 0.16 | 2.66% | 5.97 | 6.17 | 179795 | 10972 | 5.28% |
| 2024-09-25 | 6.00 | 6.01 | 0.07 | 1.18% | 5.98 | 6.19 | 216125 | 13142 | 6.34% |
| 2024-09-24 | 5.75 | 5.94 | 0.17 | 2.95% | 5.67 | 5.94 | 176227 | 10288 | 5.17% |
| 2024-09-23 | 5.72 | 5.77 | 0.06 | 1.05% | 5.67 | 5.85 | 119376 | 6885 | 3.50% |
| 2024-09-20 | 5.77 | 5.71 | -0.04 | -0.70% | 5.66 | 5.78 | 91767 | 5235 | 2.69% |
| 2024-09-19 | 5.62 | 5.75 | 0.17 | 3.05% | 5.58 | 5.78 | 129104 | 7366 | 3.79% |
| 2024-09-18 | 5.73 | 5.58 | -0.09 | -1.59% | 5.46 | 5.75 | 130131 | 7226 | 3.82% |
| 2024-09-13 | 5.82 | 5.67 | -0.14 | -2.41% | 5.66 | 5.85 | 138401 | 7930 | 4.06% |
| 2024-09-12 | 5.87 | 5.81 | -0.07 | -1.19% | 5.80 | 5.98 | 115819 | 6814 | 3.40% |
| 2024-09-11 | 6.00 | 5.88 | -0.17 | -2.81% | 5.86 | 6.01 | 132846 | 7860 | 3.90% |
| 2024-09-10 | 5.94 | 6.05 | 0.10 | 1.68% | 5.79 | 6.07 | 187157 | 11120 | 5.49% |
| 2024-09-09 | 5.91 | 5.95 | 0.05 | 0.85% | 5.82 | 6.10 | 195204 | 11679 | 5.73% |
| 2024-09-06 | 6.06 | 5.90 | -0.16 | -2.64% | 5.88 | 6.10 | 174646 | 10409 | 5.13% |
| 2024-09-05 | 6.03 | 6.06 | 0.02 | 0.33% | 5.98 | 6.15 | 172306 | 10436 | 5.06% |
| 2024-09-04 | 6.06 | 6.04 | -0.08 | -1.31% | 5.92 | 6.13 | 210596 | 12707 | 6.18% |
| 2024-09-03 | 6.05 | 6.12 | 0.05 | 0.82% | 6.04 | 6.20 | 200376 | 12272 | 5.88% |
| 2024-09-02 | 6.18 | 6.07 | -0.09 | -1.46% | 6.04 | 6.28 | 325973 | 19986 | 9.57% |
| 2024-08-30 | 5.86 | 6.16 | 0.39 | 6.76% | 5.86 | 6.30 | 446939 | 27449 | 13.12% |
| 2024-08-29 | 5.55 | 5.77 | 0.23 | 4.15% | 5.50 | 5.83 | 251596 | 14345 | 7.38% |
| 2024-08-28 | 5.53 | 5.54 | 0.00 | 0.00% | 5.48 | 5.64 | 167999 | 9339 | 4.93% |
| 2024-08-27 | 5.76 | 5.54 | -0.25 | -4.32% | 5.50 | 5.79 | 226969 | 12726 | 6.66% |
| 2024-08-26 | 5.79 | 5.79 | 0.08 | 1.40% | 5.65 | 5.85 | 176477 | 10176 | 5.18% |
| 2024-08-23 | 5.81 | 5.71 | -0.09 | -1.55% | 5.57 | 5.85 | 221212 | 12617 | 6.49% |
| 2024-08-22 | 6.03 | 5.80 | -0.32 | -5.23% | 5.79 | 6.10 | 332388 | 19620 | 9.75% |
| 2024-08-21 | 5.95 | 6.12 | 0.11 | 1.83% | 5.88 | 6.38 | 410215 | 25289 | 12.04% |
| 2024-08-20 | 6.09 | 6.01 | -0.16 | -2.59% | 6.01 | 6.39 | 447719 | 27582 | 13.14% |
| 2024-08-19 | 6.55 | 6.17 | -0.63 | -9.26% | 6.15 | 6.60 | 572349 | 36032 | 16.80% |
| 2024-08-16 | 6.76 | 6.80 | 0.04 | 0.59% | 6.59 | 7.08 | 788938 | 53694 | 23.15% |
| 2024-08-15 | 6.35 | 6.76 | 0.45 | 7.13% | 6.28 | 7.25 | 924814 | 62874 | 27.14% |
| 2024-08-14 | 6.14 | 6.31 | 0.09 | 1.45% | 6.12 | 6.41 | 492298 | 30778 | 14.45% |
| 2024-08-13 | 5.75 | 6.22 | 0.44 | 7.61% | 5.70 | 6.50 | 598337 | 36896 | 17.56% |